Lord Abbett Health Care A (LHCAX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
06 June 2023 - 06 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 June 2024 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | - |
| 04 June 2024 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | - |
| 03 June 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
| 31 May 2024 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | - |
| 30 May 2024 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | - |
| 29 May 2024 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | - |
| 28 May 2024 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | - |
| 24 May 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
| 23 May 2024 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | - |
| 22 May 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
| 21 May 2024 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | - |
| 20 May 2024 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | - |
| 17 May 2024 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | - |
| 16 May 2024 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | - |
| 15 May 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
| 14 May 2024 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | - |
| 13 May 2024 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | - |
| 10 May 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | - |
| 09 May 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
| 08 May 2024 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | - |
| 07 May 2024 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | - |
| 06 May 2024 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | - |
| 03 May 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | - |
| 02 May 2024 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | - |
| 01 May 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | - |
| 30 Apr 2024 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | - |
| 29 Apr 2024 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | - |
| 26 Apr 2024 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | - |
| 25 Apr 2024 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | - |
| 24 Apr 2024 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | - |
| 23 Apr 2024 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | - |
| 22 Apr 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 19 Apr 2024 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | - |
| 18 Apr 2024 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | - |
| 17 Apr 2024 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | - |
| 16 Apr 2024 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | - |
| 15 Apr 2024 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | - |
| 12 Apr 2024 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | - |
| 11 Apr 2024 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | - |
| 10 Apr 2024 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | - |
| 09 Apr 2024 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | - |
| 08 Apr 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 05 Apr 2024 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | - |
| 04 Apr 2024 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | - |
| 03 Apr 2024 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | - |
| 02 Apr 2024 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | - |
| 01 Apr 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | - |
| 28 Mar 2024 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | - |
| 27 Mar 2024 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | - |
| 26 Mar 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
| 25 Mar 2024 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | - |
| 22 Mar 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | - |
| 21 Mar 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
| 20 Mar 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - |
| 19 Mar 2024 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | - |
| 18 Mar 2024 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | - |
| 15 Mar 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - |
| 14 Mar 2024 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | - |
| 13 Mar 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | - |
| 12 Mar 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
| 11 Mar 2024 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | - |
| 08 Mar 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
| 07 Mar 2024 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | - |
| 06 Mar 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - |
| 05 Mar 2024 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | - |
| 04 Mar 2024 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | - |
| 01 Mar 2024 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | - |
| 29 Feb 2024 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | - |
| 28 Feb 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
| 27 Feb 2024 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | - |
| 26 Feb 2024 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | - |
| 23 Feb 2024 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | - |
| 22 Feb 2024 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | - |
| 21 Feb 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | - |
| 20 Feb 2024 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | - |
| 16 Feb 2024 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | - |
| 15 Feb 2024 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | - |
| 14 Feb 2024 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | - |
| 13 Feb 2024 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | - |
| 12 Feb 2024 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | - |
| 09 Feb 2024 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | - |
| 08 Feb 2024 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | - |
| 07 Feb 2024 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | - |
| 06 Feb 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
| 05 Feb 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | - |
| 02 Feb 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | - |
| 01 Feb 2024 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | - |
| 31 Jan 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | - |
| 30 Jan 2024 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | - |
| 29 Jan 2024 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | - |
| 26 Jan 2024 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | - |
| 25 Jan 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | - |
| 24 Jan 2024 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | - |
| 23 Jan 2024 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | - |
| 22 Jan 2024 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | - |
| 19 Jan 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | - |
| 18 Jan 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | - |
| 17 Jan 2024 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | - |
| 16 Jan 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 12 Jan 2024 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.